stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,190400,488184801,1700,1700,1700,1700,4811
20240423,190300,488184801,1700,1700,1700,1700,0
20240423,190200,488184801,1700,1700,1700,1700,0
20240423,190100,488184801,1700,1700,1700,1700,0
20240423,190000,488184801,1700,1700,1700,1700,0
20240423,185900,488184801,1700,1700,1700,1700,0
20240423,185800,488184801,1700,1700,1700,1700,0
20240423,185700,488184801,1700,1700,1700,1700,0
20240423,185600,488184801,1700,1700,1700,1700,0
20240423,185500,488184801,1700,1700,1700,1700,0
20240423,185400,488184801,1700,1700,1700,1700,0
20240423,185300,488184801,1700,1700,1700,1700,0
20240423,185200,488184801,1700,1700,1700,1700,0
20240423,185100,488184801,1700,1700,1700,1700,0
20240423,185000,488184801,1700,1700,1700,1700,0
20240423,184900,488184801,1700,1700,1700,1700,0
20240423,184800,488184801,1700,1700,1700,1700,0
20240423,184700,488184801,1700,1700,1700,1700,0
20240423,184600,488184801,1700,1700,1700,1700,0
20240423,184500,488184801,1700,1700,1700,1700,0
20240423,184400,488184801,1700,1700,1700,1700,0
20240423,184300,488184801,1700,1700,1700,1700,0
20240423,184200,488184801,1700,1700,1700,1700,0
20240423,184100,488184801,1700,1700,1700,1700,0
20240423,184000,488184801,1700,1700,1700,1700,0
20240423,183900,488184801,1700,1700,1700,1700,0
20240423,183800,488184801,1700,1700,1700,1700,0
20240423,183700,488184801,1700,1700,1700,1700,0
20240423,183600,488184801,1700,1700,1700,1700,0
20240423,183500,488184801,1700,1700,1700,1700,0
20240423,183400,488184801,1700,1700,1700,1700,4811
20240423,183300,488184801,1700,1700,1700,1700,0
20240423,183200,488184801,1700,1700,1700,1700,0
20240423,183100,488184801,1700,1700,1700,1700,0
20240423,183000,488184801,1700,1700,1700,1700,0
20240423,182900,488184801,1700,1700,1700,1700,0
20240423,182800,488184801,1700,1700,1700,1700,0
20240423,182700,488184801,1700,1700,1700,1700,0
20240423,182600,488184801,1700,1700,1700,1700,0
20240423,182500,488184801,1700,1700,1700,1700,0
20240423,182400,488184801,1700,1700,1700,1700,0
20240423,182300,488184801,1700,1700,1700,1700,0
20240423,182200,488184801,1700,1700,1700,1700,0
20240423,182100,488184801,1700,1700,1700,1700,0
20240423,182000,488184801,1700,1700,1700,1700,0
20240423,181900,488184801,1700,1700,1700,1700,0
20240423,181800,488184801,1700,1700,1700,1700,0
20240423,181700,488184801,1700,1700,1700,1700,0
20240423,181600,488184801,1700,1700,1700,1700,0
20240423,181500,488184801,1700,1700,1700,1700,0
20240423,181400,488184801,1700,1700,1700,1700,0
20240423,181300,488184801,1700,1700,1700,1700,0
20240423,181200,488184801,1700,1700,1700,1700,0
20240423,181100,488184801,1700,1700,1700,1700,0
20240423,181000,488184801,1700,1700,1700,1700,0
20240423,180900,488184801,1700,1700,1700,1700,0
20240423,180800,488184801,1700,1700,1700,1700,0
20240423,180700,488184801,1700,1700,1700,1700,0
20240423,180600,488184801,1700,1700,1700,1700,0
20240423,180500,488184801,1700,1700,1700,1700,0
20240423,180400,488184801,1700,1700,1700,1700,4811
20240423,180300,488184801,1700,1700,1700,1700,0
20240423,180200,488184801,1700,1700,1700,1700,0
20240423,180100,488184801,1700,1700,1700,1700,0
20240423,180000,488184801,1700,1700,1700,1700,0
20240423,175900,488184801,1700,1700,1700,1700,0
20240423,175800,488184801,1700,1700,1700,1700,0
20240423,175700,488184801,1700,1700,1700,1700,0
20240423,175600,488184801,1700,1700,1700,1700,0
20240423,175500,488184801,1700,1700,1700,1700,0
20240423,175400,488184801,1700,1700,1700,1700,0
20240423,175300,488184801,1700,1700,1700,1700,0
20240423,175200,488184801,1700,1700,1700,1700,0
20240423,175100,488184801,1700,1700,1700,1700,0
20240423,175000,488184801,1700,1700,1700,1700,0
20240423,174900,488184801,1700,1700,1700,1700,0
20240423,174800,488184801,1700,1700,1700,1700,0
20240423,174700,488184801,1700,1700,1700,1700,0
20240423,174600,488184801,1700,1700,1700,1700,0
20240423,174500,488184801,1700,1700,1700,1700,0
20240423,174400,488184801,1700,1700,1700,1700,0
20240423,174300,488184801,1700,1700,1700,1700,0
20240423,174200,488184801,1700,1700,1700,1700,0
20240423,174100,488184801,1700,1700,1700,1700,0
20240423,174000,488184801,1700,1700,1700,1700,0
20240423,173900,488184801,1700,1700,1700,1700,0
20240423,173800,488184801,1700,1700,1700,1700,0
20240423,173700,488184801,1700,1700,1700,1700,0
20240423,173600,488184801,1700,1700,1700,1700,0
20240423,173500,488184801,1700,1700,1700,1700,0
20240423,173400,488184801,1700,1700,1700,1700,4811
20240423,173300,488184801,1700,1700,1700,1700,0
20240423,173200,488184801,1700,1700,1700,1700,0
20240423,173100,488184801,1700,1700,1700,1700,0
20240423,173000,488184801,1700,1700,1700,1700,0
20240423,172900,488184801,1700,1700,1700,1700,0
20240423,172800,488184801,1700,1700,1700,1700,0
20240423,172700,488184801,1700,1700,1700,1700,0
20240423,172600,488184801,1700,1700,1700,1700,0
20240423,172500,488184801,1700,1700,1700,1700,0
20240423,172400,488184801,1700,1700,1700,1700,0
20240423,172300,488184801,1700,1700,1700,1700,0
20240423,172200,488184801,1700,1700,1700,1700,0
20240423,172100,488184801,1700,1700,1700,1700,0
20240423,172000,488184801,1700,1700,1700,1700,0
20240423,171900,488184801,1700,1700,1700,1700,0
20240423,171800,488184801,1700,1700,1700,1700,0
20240423,171700,488184801,1700,1700,1700,1700,0
20240423,171600,488184801,1700,1700,1700,1700,0
20240423,171500,488184801,1700,1700,1700,1700,0
20240423,171400,488184801,1700,1700,1700,1700,0
20240423,171300,488184801,1700,1700,1700,1700,0
20240423,171200,488184801,1700,1700,1700,1700,0
20240423,171100,488184801,1700,1700,1700,1700,0
20240423,171000,488184801,1700,1700,1700,1700,0
20240423,170900,488184801,1700,1700,1700,1700,0
20240423,170800,488184801,1700,1700,1700,1700,0
20240423,170700,488184801,1700,1700,1700,1700,0
20240423,170600,488184801,1700,1700,1700,1700,0
20240423,170500,488184801,1700,1700,1700,1700,0
20240423,170400,488184801,1700,1700,1700,1700,4811
20240423,170300,488184801,1700,1700,1700,1700,0
20240423,170200,488184801,1700,1700,1700,1700,0
20240423,170100,488184801,1700,1700,1700,1700,0
20240423,170000,488184801,1700,1700,1700,1700,0
20240423,165900,488184801,1700,1700,1700,1700,0
20240423,165800,488184801,1700,1700,1700,1700,0
20240423,165700,488184801,1700,1700,1700,1700,0
20240423,165600,488184801,1700,1700,1700,1700,0
20240423,165500,488184801,1700,1700,1700,1700,0
20240423,165400,488184801,1700,1700,1700,1700,0
20240423,165300,488184801,1700,1700,1700,1700,0
20240423,165200,488184801,1700,1700,1700,1700,0
20240423,165100,488184801,1700,1700,1700,1700,0
20240423,165000,488184801,1700,1700,1700,1700,0
20240423,164900,488184801,1700,1700,1700,1700,0
20240423,164800,488184801,1700,1700,1700,1700,0
20240423,164700,488184801,1700,1700,1700,1700,0
20240423,164600,488184801,1700,1700,1700,1700,0
20240423,164500,488184801,1700,1700,1700,1700,0
20240423,164400,488184801,1700,1700,1700,1700,0
20240423,164300,488184801,1700,1700,1700,1700,0
20240423,164200,488184801,1700,1700,1700,1700,0
20240423,164100,488184801,1700,1700,1700,1700,0
20240423,164000,488184801,1700,1700,1700,1700,0
20240423,163900,488184801,1700,1700,1700,1700,0
20240423,163800,488184801,1700,1700,1700,1700,0
20240423,163700,488184801,1700,1700,1700,1700,0
20240423,163600,488184801,1700,1700,1700,1700,0
20240423,163500,488184801,1700,1700,1700,1700,0
20240423,163400,488184801,1700,1700,1700,1700,4811
20240423,163300,488184801,1700,1700,1700,1700,0
20240423,163200,488184801,1700,1700,1700,1700,0
20240423,163100,488184801,1700,1700,1700,1700,0
20240423,163000,488184801,1700,1700,1700,1700,0
20240423,162900,488184801,1700,1700,1700,1700,0
20240423,162800,488184801,1700,1700,1700,1700,0
20240423,162700,488184801,1700,1700,1700,1700,0
20240423,162600,488184801,1700,1700,1700,1700,0
20240423,162500,488184801,1700,1700,1700,1700,0
20240423,162400,488184801,1700,1700,1700,1700,0
20240423,162300,488184801,1700,1700,1700,1700,0
20240423,162200,488184801,1700,1700,1700,1700,0
20240423,162100,488184801,1700,1700,1700,1700,0
20240423,162000,488184801,1700,1700,1700,1700,0
20240423,161900,488184801,1700,1700,1700,1700,0
20240423,161800,488184801,1700,1700,1700,1700,0
20240423,161700,488184801,1700,1700,1700,1700,0
20240423,161600,488184801,1700,1700,1700,1700,0
20240423,161500,488184801,1700,1700,1700,1700,0
20240423,161400,488184801,1700,1700,1700,1700,0
20240423,161300,488184801,1700,1700,1700,1700,0
20240423,161200,488184801,1700,1700,1700,1700,0
20240423,161100,488184801,1700,1700,1700,1700,0
20240423,161000,488184801,1700,1700,1700,1700,0
20240423,160900,488184801,1700,1700,1700,1700,0
20240423,160800,488184801,1700,1700,1700,1700,0
20240423,160700,488184801,1700,1700,1700,1700,0
20240423,160600,488184801,1700,1700,1700,1700,0
20240423,160500,488184801,1700,1700,1700,1700,0
20240423,160400,488184801,1700,1700,1700,1700,4811
20240423,160300,488184801,1700,1700,1700,1700,0
20240423,160200,488184801,1700,1700,1700,1700,0
20240423,160100,488184801,1700,1700,1700,1700,0
20240423,160000,488184801,1700,1700,1700,1700,0
20240423,155900,488184801,1700,1700,1700,1700,0
20240423,155800,488184801,1700,1700,1700,1700,0
20240423,155700,488184801,1700,1700,1700,1700,0
20240423,155600,488184801,1700,1700,1700,1700,0
20240423,155500,488184801,1700,1700,1700,1700,0
20240423,155400,488184801,1700,1700,1700,1700,0
20240423,155300,488184801,1700,1700,1700,1700,0
20240423,155200,488184801,1700,1700,1700,1700,0
20240423,155100,488184801,1700,1700,1700,1700,0
20240423,155000,488184801,1700,1700,1700,1700,0
20240423,154900,488184801,1700,1700,1700,1700,0
20240423,154800,488184801,1700,1700,1700,1700,0
20240423,154700,488184801,1700,1700,1700,1700,0
20240423,154600,488184801,1700,1700,1700,1700,0
20240423,154500,488184801,1700,1700,1700,1700,0
20240423,154400,488184801,1700,1700,1700,1700,0
20240423,154300,488184801,1700,1700,1700,1700,0
20240423,154200,488184801,1700,1700,1700,1700,0
20240423,154100,488184801,1700,1700,1700,1700,0
20240423,154000,488184801,1700,1700,1700,1700,0
20240423,153900,488184801,1700,1700,1700,1700,0
20240423,153800,488184801,1700,1700,1700,1700,0
20240423,153700,488184801,1700,1700,1700,1700,0
20240423,153600,488184801,1700,1700,1700,1700,0
20240423,153500,488184801,1700,1700,1700,1700,0
20240423,153400,488184801,1700,1700,1700,1700,4811
20240423,153300,488184801,1700,1700,1700,1700,0
20240423,153200,488184801,1700,1700,1700,1700,0
20240423,153100,488184801,1700,1700,1700,1700,0
20240423,153000,488184801,1700,1700,1700,1700,4811
20240423,152900,480006101,1700,1700,1700,1700,0
20240423,152800,480006101,1700,1700,1700,1700,0
20240423,152700,480006101,1700,1700,1700,1700,0
20240423,152600,480006101,1700,1700,1700,1700,0
20240423,152500,480006101,1700,1700,1700,1700,0
20240423,152400,480006101,1700,1700,1700,1700,0
20240423,152300,480006101,1700,1700,1700,1700,0
20240423,152200,480006101,1700,1700,1700,1700,0
20240423,152100,480006101,1700,1700,1700,1700,0
20240423,152000,480006101,1700,1700,1700,1700,0
20240423,151900,480006101,1700,1697,1700,1697,3022
20240423,151800,474875725,1694,1696,1696,1694,357
20240423,151700,474270947,1694,1694,1694,1694,103
20240423,151600,474096465,1694,1694,1694,1694,0
20240423,151500,474096465,1694,1696,1696,1694,803
20240423,151400,472735593,1697,1696,1697,1696,295
20240423,151300,472235031,1697,1697,1697,1697,0
20240423,151200,472235031,1697,1697,1697,1695,260
20240423,151100,471794012,1697,1696,1697,1695,110
20240423,151000,471607347,1697,1695,1697,1692,259
20240423,150900,471168308,1696,1699,1699,1696,175
20240423,150800,470871160,1699,1697,1699,1697,9
20240423,150700,470855871,1701,1701,1701,1701,1
20240423,150600,470854170,1701,1690,1701,1690,13224
20240423,150500,448379811,1690,1690,1690,1690,2
20240423,150400,448376431,1690,1690,1690,1690,0
20240423,150300,448376431,1690,1690,1690,1690,5
20240423,150200,448367981,1690,1690,1690,1690,0
20240423,150100,448367981,1690,1690,1690,1690,16
20240423,150000,448340941,1690,1691,1691,1690,149
20240423,145900,448089030,1690,1690,1690,1690,200
20240423,145800,447751030,1692,1692,1692,1692,84
20240423,145700,447608902,1694,1690,1694,1688,233
20240423,145600,447214399,1692,1692,1692,1692,0
20240423,145500,447214399,1692,1692,1692,1692,3
20240423,145400,447209323,1689,1689,1689,1688,420
20240423,145300,446500337,1689,1691,1691,1689,201
20240423,145200,446160505,1692,1692,1692,1692,27
20240423,145100,446114821,1691,1692,1692,1691,11
20240423,145000,446096215,1692,1692,1692,1691,29
20240423,144900,446047157,1691,1691,1691,1691,0
20240423,144800,446047157,1691,1691,1691,1691,0
20240423,144700,446047157,1691,1691,1691,1691,0
20240423,144600,446047157,1691,1693,1693,1691,28
20240423,144500,445999806,1694,1694,1694,1694,53
20240423,144400,445910024,1696,1689,1700,1689,72
20240423,144300,445788014,1700,1700,1700,1689,91
20240423,144200,445634293,1685,1685,1685,1685,0
20240423,144100,445634293,1685,1703,1703,1685,5917
20240423,144000,435610742,1703,1700,1704,1700,2521
20240423,143900,431319111,1703,1695,1703,1695,11811
20240423,143800,411242894,1693,1686,1693,1686,4600
20240423,143700,403468773,1685,1685,1685,1685,50
20240423,143600,403384523,1685,1685,1686,1685,521
20240423,143500,402506637,1682,1685,1686,1682,1753
20240423,143400,399552763,1685,1683,1685,1683,206
20240423,143300,399205953,1682,1682,1682,1682,50
20240423,143200,399121853,1681,1681,1681,1681,54
20240423,143100,399031079,1680,1681,1688,1680,7617
20240423,143000,386194340,1681,1680,1681,1680,1035
20240423,142900,384454846,1680,1679,1681,1678,2040
20240423,142800,381028054,1679,1679,1680,1676,12953
20240423,142700,359277398,1679,1679,1680,1678,6005
20240423,142600,349195648,1679,1676,1679,1676,671
20240423,142500,348070001,1676,1676,1676,1676,400
20240423,142400,347399601,1676,1670,1676,1670,7000
20240423,142300,335677765,1670,1670,1670,1670,0
20240423,142200,335677765,1670,1670,1670,1670,4
20240423,142100,335671085,1669,1669,1669,1669,400
20240423,142000,335003485,1662,1662,1662,1662,0
20240423,141900,335003485,1662,1665,1665,1662,250
20240423,141800,334587343,1665,1666,1666,1665,637
20240423,141700,333526650,1665,1665,1665,1665,1000
20240423,141600,331861650,1665,1665,1665,1665,90
20240423,141500,331711800,1669,1669,1669,1669,0
20240423,141400,331711800,1669,1670,1670,1669,6560
20240423,141300,320756663,1670,1672,1672,1670,59
20240423,141200,320658023,1672,1672,1672,1672,35
20240423,141100,320599503,1672,1672,1672,1672,0
20240423,141000,320599503,1672,1671,1672,1670,4121
20240423,140900,313717396,1671,1671,1671,1671,147
20240423,140800,313471759,1671,1671,1671,1671,50
20240423,140700,313388209,1671,1671,1671,1671,350
20240423,140600,312803359,1671,1671,1671,1671,82
20240423,140500,312666337,1676,1676,1676,1676,0
20240423,140400,312666337,1676,1676,1677,1676,3315
20240423,140300,307109352,1675,1671,1675,1671,592
20240423,140200,306119230,1671,1665,1671,1665,11858
20240423,140100,286356233,1664,1664,1664,1664,78
20240423,140000,286226441,1664,1664,1664,1664,1
20240423,135900,286224777,1661,1661,1661,1661,0
20240423,135800,286224777,1661,1661,1661,1661,0
20240423,135700,286224777,1661,1661,1661,1661,0
20240423,135600,286224777,1661,1661,1661,1661,10
20240423,135500,286208167,1660,1660,1660,1660,0
20240423,135400,286208167,1660,1664,1664,1660,201
20240423,135300,285874503,1659,1659,1659,1659,0
20240423,135200,285874503,1659,1659,1659,1659,20
20240423,135100,285841323,1659,1665,1665,1659,1142
20240423,135000,283940074,1666,1664,1666,1664,63
20240423,134900,283835236,1664,1664,1664,1664,70
20240423,134800,283718756,1666,1666,1666,1666,0
20240423,134700,283718756,1666,1666,1666,1666,101
20240423,134600,283550490,1665,1665,1665,1665,388
20240423,134500,282904470,1667,1667,1667,1667,0
20240423,134400,282904470,1667,1667,1667,1667,0
20240423,134300,282904470,1667,1665,1667,1665,10470
20240423,134200,265471459,1664,1658,1665,1658,13977
20240423,134100,242257845,1658,1658,1658,1658,0
20240423,134000,242257845,1658,1660,1660,1658,391
20240423,133900,241609102,1660,1660,1660,1660,0
20240423,133800,241609102,1660,1661,1661,1660,1001
20240423,133700,239947421,1660,1660,1660,1660,60
20240423,133600,239847821,1660,1659,1660,1659,200
20240423,133500,239515921,1659,1659,1659,1659,100
20240423,133400,239350021,1660,1660,1660,1660,2161
20240423,133300,235762761,1661,1661,1661,1661,91
20240423,133200,235611610,1661,1661,1661,1661,12
20240423,133100,235591678,1661,1661,1661,1661,12
20240423,133000,235571746,1661,1660,1661,1660,689
20240423,132900,234427376,1660,1660,1660,1660,1
20240423,132800,234425716,1661,1661,1661,1661,1
20240423,132700,234424055,1661,1660,1661,1660,210
20240423,132600,234075265,1662,1657,1663,1657,17785
20240423,132500,204556031,1656,1652,1656,1651,12120
20240423,132400,184504285,1652,1652,1652,1652,0
20240423,132300,184504285,1652,1652,1652,1652,0
20240423,132200,184504285,1652,1651,1652,1651,2199
20240423,132100,180871595,1651,1651,1651,1651,0
20240423,132000,180871595,1651,1651,1651,1651,3
20240423,131900,180866642,1650,1650,1650,1650,2000
20240423,131800,177566642,1645,1645,1645,1645,0
20240423,131700,177566642,1645,1645,1645,1645,0
20240423,131600,177566642,1645,1645,1645,1645,0
20240423,131500,177566642,1645,1645,1645,1645,0
20240423,131400,177566642,1645,1645,1645,1645,500
20240423,131300,176744142,1645,1645,1645,1645,0
20240423,131200,176744142,1645,1646,1646,1645,1000
20240423,131100,175099134,1648,1648,1648,1648,0
20240423,131000,175099134,1648,1650,1650,1648,36
20240423,130900,175039785,1651,1651,1651,1651,0
20240423,130800,175039785,1651,1651,1651,1651,0
20240423,130700,175039785,1651,1650,1651,1650,139
20240423,130600,174810348,1650,1650,1650,1650,0
20240423,130500,174810348,1650,1650,1650,1650,292
20240423,130400,174328548,1650,1651,1651,1650,162
20240423,130300,174061244,1650,1650,1650,1650,0
20240423,130200,174061244,1650,1649,1650,1649,1282
20240423,130100,171945971,1649,1649,1649,1649,0
20240423,130000,171945971,1649,1649,1649,1649,0
20240423,125900,171945971,1649,1649,1649,1649,23
20240423,125800,171908044,1649,1649,1649,1649,0
20240423,125700,171908044,1649,1648,1649,1648,724
20240423,125600,170714205,1648,1648,1648,1648,0
20240423,125500,170714205,1648,1648,1648,1648,63
20240423,125400,170610381,1649,1649,1649,1649,4
20240423,125300,170603785,1648,1648,1648,1648,10
20240423,125200,170587305,1649,1649,1649,1649,4
20240423,125100,170580709,1649,1649,1649,1649,1009
20240423,125000,168916868,1648,1648,1648,1648,181
20240423,124900,168618580,1648,1648,1648,1648,5
20240423,124800,168610340,1648,1648,1648,1648,0
20240423,124700,168610340,1648,1648,1648,1648,0
20240423,124600,168610340,1648,1648,1648,1648,0
20240423,124500,168610340,1648,1648,1648,1648,1
20240423,124400,168608692,1648,1648,1648,1648,0
20240423,124300,168608692,1648,1648,1648,1648,1
20240423,124200,168607044,1648,1648,1648,1648,0
20240423,124100,168607044,1648,1648,1648,1648,0
20240423,124000,168607044,1648,1648,1648,1648,11
20240423,123900,168588916,1648,1648,1648,1648,0
20240423,123800,168588916,1648,1648,1648,1648,0
20240423,123700,168588916,1648,1648,1648,1648,0
20240423,123600,168588916,1648,1648,1648,1648,0
20240423,123500,168588916,1648,1648,1648,1648,0
20240423,123400,168588916,1648,1648,1648,1648,50
20240423,123300,168506516,1645,1645,1645,1645,31
20240423,123200,168455521,1648,1648,1648,1648,0
20240423,123100,168455521,1648,1648,1648,1648,0
20240423,123000,168455521,1648,1648,1648,1648,0
20240423,122900,168455521,1648,1648,1648,1648,10
20240423,122800,168439041,1649,1649,1649,1649,0
20240423,122700,168439041,1649,1649,1649,1649,0
20240423,122600,168439041,1649,1649,1649,1649,0
20240423,122500,168439041,1649,1649,1649,1649,0
20240423,122400,168439041,1649,1649,1649,1649,0
20240423,122300,168439041,1649,1649,1649,1649,0
20240423,122200,168439041,1649,1649,1649,1649,0
20240423,122100,168439041,1649,1649,1649,1649,0
20240423,122000,168439041,1649,1649,1649,1649,0
20240423,121900,168439041,1649,1649,1649,1649,0
20240423,121800,168439041,1649,1649,1649,1649,0
20240423,121700,168439041,1649,1647,1649,1641,1139
20240423,121600,166569642,1648,1648,1648,1648,2
20240423,121500,166566346,1648,1648,1648,1648,0
20240423,121400,166566346,1648,1648,1648,1648,0
20240423,121300,166566346,1648,1648,1648,1648,0
20240423,121200,166566346,1648,1648,1648,1648,1
20240423,121100,166564698,1645,1645,1645,1645,0
20240423,121000,166564698,1645,1645,1645,1645,413
20240423,120900,165885313,1644,1644,1644,1644,269
20240423,120800,165443077,1644,1642,1644,1642,63
20240423,120700,165339629,1641,1641,1641,1641,0
20240423,120600,165339629,1641,1641,1641,1641,0
20240423,120500,165339629,1641,1641,1641,1641,0
20240423,120400,165339629,1641,1641,1641,1641,0
20240423,120300,165339629,1641,1641,1641,1641,0
20240423,120200,165339629,1641,1641,1641,1641,0
20240423,120100,165339629,1641,1641,1641,1641,0
20240423,120000,165339629,1641,1641,1641,1641,0
20240423,115900,165339629,1641,1641,1641,1641,0
20240423,115800,165339629,1641,1641,1641,1641,0
20240423,115700,165339629,1641,1641,1641,1641,0
20240423,115600,165339629,1641,1641,1641,1641,305
20240423,115500,164839124,1636,1636,1636,1636,0
20240423,115400,164839124,1636,1637,1637,1636,895
20240423,115300,163374808,1641,1641,1641,1637,982
20240423,115200,161766441,1641,1641,1641,1641,0
20240423,115100,161766441,1641,1641,1641,1641,10
20240423,115000,161750031,1641,1641,1641,1641,8
20240423,114900,161736903,1641,1641,1641,1641,0
20240423,114800,161736903,1641,1641,1641,1641,0
20240423,114700,161736903,1641,1641,1641,1641,0
20240423,114600,161736903,1641,1641,1641,1641,0
20240423,114500,161736903,1641,1641,1641,1641,8
20240423,114400,161723775,1641,1641,1641,1641,0
20240423,114300,161723775,1641,1641,1641,1641,0
20240423,114200,161723775,1641,1641,1641,1641,1009
20240423,114100,160068006,1641,1641,1641,1641,0
20240423,114000,160068006,1641,1641,1641,1641,0
20240423,113900,160068006,1641,1641,1641,1641,312
20240423,113800,159556014,1641,1641,1641,1641,0
20240423,113700,159556014,1641,1641,1641,1641,0
20240423,113600,159556014,1641,1641,1641,1641,0
20240423,113500,159556014,1641,1641,1641,1641,0
20240423,113400,159556014,1641,1641,1641,1641,0
20240423,113300,159556014,1641,1641,1641,1641,1
20240423,113200,159554373,1637,1637,1637,1637,0
20240423,113100,159554373,1637,1637,1637,1637,0
20240423,113000,159554373,1637,1637,1637,1637,576
20240423,112900,158611461,1637,1640,1640,1637,2298
20240423,112800,154849580,1640,1640,1640,1640,14
20240423,112700,154826620,1640,1640,1640,1640,500
20240423,112600,154006620,1641,1639,1641,1637,1188
20240423,112500,152058253,1637,1637,1637,1637,500
20240423,112400,151239753,1641,1641,1641,1637,141
20240423,112300,151008728,1637,1637,1637,1637,0
20240423,112200,151008728,1637,1637,1637,1637,28
20240423,112100,150962892,1641,1641,1641,1641,5
20240423,112000,150954687,1641,1641,1641,1641,1
20240423,111900,150953046,1635,1635,1635,1635,2112
20240423,111800,147499926,1635,1635,1635,1635,50
20240423,111700,147418176,1635,1635,1635,1635,12
20240423,111600,147398556,1635,1635,1635,1635,9
20240423,111500,147383841,1635,1635,1635,1635,300
20240423,111400,146893341,1635,1635,1635,1635,21
20240423,111300,146859006,1635,1635,1635,1635,1
20240423,111200,146857371,1635,1635,1635,1635,0
20240423,111100,146857371,1635,1635,1635,1635,371
20240423,111000,146250786,1635,1635,1635,1635,0
20240423,110900,146250786,1635,1635,1635,1635,0
20240423,110800,146250786,1635,1635,1635,1635,400
20240423,110700,145596786,1635,1636,1636,1635,29
20240423,110600,145549364,1635,1635,1635,1635,92
20240423,110500,145398944,1635,1635,1635,1635,1
20240423,110400,145397309,1635,1635,1635,1635,784
20240423,110300,144115469,1635,1635,1635,1635,2
20240423,110200,144112199,1632,1632,1632,1632,1333
20240423,110100,141936743,1632,1633,1633,1632,1003
20240423,110000,140299817,1635,1635,1635,1635,0
20240423,105900,140299817,1635,1635,1635,1635,210
20240423,105800,139956467,1635,1635,1635,1635,1
20240423,105700,139954832,1635,1635,1635,1635,1
20240423,105600,139953197,1632,1632,1632,1632,12
20240423,105500,139933613,1632,1632,1632,1632,700
20240423,105400,138791213,1633,1633,1633,1633,0
20240423,105300,138791213,1633,1633,1633,1633,0
20240423,105200,138791213,1633,1634,1635,1633,5569
20240423,105100,129696531,1635,1636,1636,1635,626
20240423,105000,128672887,1638,1638,1638,1638,31
20240423,104900,128622109,1636,1638,1638,1636,381
20240423,104800,127998657,1638,1641,1641,1638,10673
20240423,104700,110511944,1641,1643,1643,1641,1039
20240423,104600,108806177,1644,1644,1644,1644,141
20240423,104500,108574373,1645,1645,1645,1645,7
20240423,104400,108562858,1645,1645,1645,1645,3
20240423,104300,108557923,1645,1645,1645,1645,0
20240423,104200,108557923,1645,1646,1646,1645,577
20240423,104100,107608748,1648,1648,1648,1648,0
20240423,104000,107608748,1648,1648,1648,1648,0
20240423,103900,107608748,1648,1648,1648,1648,65
20240423,103800,107501628,1646,1646,1646,1646,77
20240423,103700,107374886,1648,1652,1652,1648,11
20240423,103600,107356746,1651,1651,1651,1651,500
20240423,103500,106531246,1651,1651,1651,1651,8
20240423,103400,106518038,1649,1648,1649,1648,5004
20240423,103300,98266501,1648,1648,1648,1648,20
20240423,103200,98233541,1648,1647,1648,1647,60
20240423,103100,98134699,1647,1648,1648,1647,10
20240423,103000,98118228,1648,1648,1648,1648,0
20240423,102900,98118228,1648,1648,1648,1648,8
20240423,102800,98105044,1644,1644,1644,1644,0
20240423,102700,98105044,1644,1644,1644,1644,0
20240423,102600,98105044,1644,1644,1644,1644,0
20240423,102500,98105044,1644,1644,1644,1644,8
20240423,102400,98091892,1644,1644,1644,1644,101
20240423,102300,97925848,1644,1644,1644,1644,3
20240423,102200,97920916,1644,1644,1644,1644,0
20240423,102100,97920916,1644,1644,1644,1644,0
20240423,102000,97920916,1644,1644,1644,1644,65
20240423,101900,97814056,1645,1645,1645,1645,0
20240423,101800,97814056,1645,1645,1645,1645,2557
20240423,101700,93607791,1645,1645,1645,1645,986
20240423,101600,91985821,1649,1646,1649,1646,21
20240423,101500,91951210,1645,1645,1645,1645,0
20240423,101400,91951210,1645,1645,1645,1645,0
20240423,101300,91951210,1645,1645,1645,1645,0
20240423,101200,91951210,1645,1645,1645,1645,77
20240423,101100,91824545,1647,1647,1647,1647,3
20240423,101000,91819604,1648,1648,1648,1648,1
20240423,100900,91817956,1641,1641,1641,1641,68
20240423,100800,91706368,1641,1642,1644,1641,3475
20240423,100700,85996361,1642,1646,1646,1642,1671
20240423,100600,83251495,1649,1645,1649,1644,726
20240423,100500,82057926,1646,1646,1646,1646,11
20240423,100400,82039820,1649,1649,1649,1649,208
20240423,100300,81696828,1649,1648,1649,1648,1079
20240423,100200,79917781,1649,1649,1649,1649,108
20240423,100100,79739689,1649,1649,1649,1649,1
20240423,100000,79738040,1650,1650,1651,1650,16
20240423,095900,79711632,1644,1650,1650,1644,442
20240423,095800,78984972,1651,1651,1651,1651,0
20240423,095700,78984972,1651,1651,1651,1651,0
20240423,095600,78984972,1651,1651,1651,1651,0
20240423,095500,78984972,1651,1651,1651,1651,8
20240423,095400,78971764,1652,1652,1652,1652,0
20240423,095300,78971764,1652,1652,1652,1652,8
20240423,095200,78958548,1653,1653,1653,1653,3
20240423,095100,78953589,1644,1653,1653,1644,480
20240423,095000,78164379,1650,1650,1653,1650,649
20240423,094900,77093505,1650,1652,1652,1650,526
20240423,094800,76224565,1654,1654,1654,1654,0
20240423,094700,76224565,1654,1654,1654,1654,11
20240423,094600,76206371,1654,1654,1654,1654,18
20240423,094500,76176599,1655,1655,1655,1655,0
20240423,094400,76176599,1655,1655,1655,1655,0
20240423,094300,76176599,1655,1655,1655,1655,8
20240423,094200,76163359,1654,1654,1654,1654,1
20240423,094100,76161705,1654,1654,1655,1654,2718
20240423,094000,71666128,1654,1654,1654,1654,317
20240423,093900,71141810,1654,1654,1654,1654,18
20240423,093800,71112038,1654,1653,1654,1653,626
20240423,093700,70077081,1653,1645,1653,1640,1116
20240423,093600,68244229,1645,1648,1648,1645,362
20240423,093500,67648710,1648,1648,1648,1648,8
20240423,093400,67635526,1648,1648,1648,1648,205
20240423,093300,67297686,1648,1653,1653,1648,56
20240423,093200,67205373,1653,1653,1653,1653,8
20240423,093100,67192149,1653,1653,1653,1653,102
20240423,093000,67023543,1648,1655,1655,1648,119
20240423,092900,66826962,1656,1656,1656,1656,41
20240423,092800,66759066,1656,1656,1656,1656,476
20240423,092700,65970810,1656,1656,1656,1656,0
20240423,092600,65970810,1656,1656,1656,1656,0
20240423,092500,65970810,1656,1656,1656,1656,200
20240423,092400,65639610,1657,1657,1657,1657,1
20240423,092300,65637953,1655,1655,1655,1655,1
20240423,092200,65636298,1659,1659,1659,1659,600
20240423,092100,64640898,1659,1659,1659,1659,10
20240423,092000,64624308,1658,1658,1658,1658,1638
20240423,091900,61908504,1652,1655,1657,1652,3275
20240423,091800,56494113,1652,1654,1654,1652,442
20240423,091700,55763065,1654,1650,1654,1645,799
20240423,091600,54447001,1650,1649,1650,1649,17063
20240423,091500,26310071,1648,1648,1648,1648,27
20240423,091400,26265575,1648,1648,1648,1645,1234
20240423,091300,24232525,1648,1646,1648,1646,1700
20240423,091200,21431727,1647,1645,1647,1645,101
20240423,091100,21265580,1645,1646,1646,1645,138
20240423,091000,21038552,1647,1647,1647,1647,8
20240423,090900,21025376,1647,1647,1647,1647,59
20240423,090800,20928203,1647,1647,1647,1647,12
20240423,090700,20908439,1648,1648,1648,1648,0
20240423,090600,20908439,1648,1648,1648,1648,0
20240423,090500,20908439,1648,1648,1648,1648,0
20240423,090400,20908439,1648,1648,1648,1648,411
20240423,090300,20231111,1645,1646,1646,1644,189
20240423,090200,19920116,1645,1645,1645,1645,0
20240423,090100,19920116,1645,1645,1645,1645,200
20240423,090000,19591116,1645,1644,1659,1644,11848